Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drug Manufacturers - Other Sector (CIX: MSECTOR511 )

2,266.17 UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 1474 1486 1457 1467 0 -15.12(-1.02%)
Feb 27, 2017 1462 1485 1459 1482 0 +14.73(+1.00%)
Feb 24, 2017 1469 1476 1456 1467 0 -9.29(-0.63%)
Feb 23, 2017 1472 1486 1459 1476 0 +12.59(+0.86%)
Feb 22, 2017 1471 1482 1458 1464 0 -12.49(-0.85%)
Feb 21, 2017 1482 1496 1466 1476 0 +4.10(+0.28%)
Feb 17, 2017 1472 1472 1472 1472 0 -1.23(-0.08%)
Feb 16, 2017 1486 1498 1460 1473 0 +6.90(+0.47%)
Feb 15, 2017 1434 1470 1432 1466 0 +22.30(+1.54%)
Feb 14, 2017 1427 1450 1422 1444 0 +11.76(+0.82%)
Feb 13, 2017 1431 1445 1420 1432 0 +10.56(+0.74%)
Feb 10, 2017 1419 1433 1411 1422 0 -2.08(-0.15%)
Feb 09, 2017 1406 1431 1411 1424 0 +18.54(+1.32%)
Feb 08, 2017 1398 1416 1388 1405 0 +6.06(+0.43%)
Feb 07, 2017 1410 1417 1390 1399 0 -16.80(-1.19%)
Feb 06, 2017 1405 1421 1400 1416 0 -6.76(-0.48%)
Feb 03, 2017 1414 1430 1402 1423 0 +14.69(+1.04%)
Feb 02, 2017 1412 1426 1389 1408 0 -63.79(-4.33%)
Feb 01, 2017 1445 1475 1435 1472 0 +21.61(+1.49%)
Jan 31, 2017 1420 1453 1409 1450 0 +15.95(+1.11%)
Jan 30, 2017 1438 1450 1425 1434 0 -10.76(-0.74%)
Jan 27, 2017 1437 1452 1428 1445 0 +22.58(+1.59%)
Jan 26, 2017 1432 1449 1416 1423 0 -5.16(-0.36%)
Jan 25, 2017 1414 1437 1406 1428 0 +21.01(+1.49%)
Jan 24, 2017 1409 1419 1395 1407 0 -8.64(-0.61%)
Jan 23, 2017 1421 1426 1400 1415 0 -4.94(-0.35%)
Jan 20, 2017 1431 1437 1416 1420 0 -8.58(-0.60%)
Jan 19, 2017 1439 1445 1424 1429 0 -19.49(-1.35%)
Jan 18, 2017 1444 1456 1436 1448 0 +0.80(+0.06%)
Jan 17, 2017 1458 1460 1434 1448 0 -2.28(-0.16%)
Jan 13, 2017 1450 1450 1450 1450 0 +12.40(+0.86%)
Jan 12, 2017 1430 1447 1420 1437 0 -6.60(-0.46%)
Jan 11, 2017 1475 1486 1423 1444 0 -36.23(-2.45%)
Jan 10, 2017 1481 1490 1466 1480 0 -8.31(-0.56%)
Jan 09, 2017 1482 1498 1466 1489 0 +0.30(+0.02%)
Jan 06, 2017 1496 1507 1472 1488 0 -18.74(-1.24%)
Jan 05, 2017 1492 1516 1481 1507 0 +35.61(+2.42%)
Jan 04, 2017 1459 1482 1450 1471 0 +23.04(+1.59%)
Jan 03, 2017 1448 1461 1432 1448 0 +16.77(+1.17%)
Dec 30, 2016 1432 1432 1432 1432 0 -7.17(-0.50%)
Dec 29, 2016 1436 1448 1430 1439 0 +9.82(+0.69%)
Dec 28, 2016 1445 1449 1427 1429 0 -11.98(-0.83%)
Dec 27, 2016 1447 1458 1435 1441 0 -4.99(-0.35%)
Dec 23, 2016 1446 1446 1446 1446 0 +13.67(+0.95%)
Dec 22, 2016 1429 1448 1416 1432 0 +6.83(+0.48%)
Dec 21, 2016 1433 1444 1416 1425 0 -8.50(-0.59%)
Dec 20, 2016 1432 1446 1421 1434 0 +5.45(+0.38%)
Dec 19, 2016 1445 1459 1423 1428 0 -15.53(-1.08%)
Dec 16, 2016 1444 1455 1431 1444 0 +8.08(+0.56%)
Dec 15, 2016 1431 1448 1420 1436 0 +12.85(+0.90%)
Dec 14, 2016 1427 1447 1408 1423 0 -12.56(-0.87%)
Dec 13, 2016 1436 1451 1426 1436 0 +5.95(+0.42%)
Dec 12, 2016 1429 1450 1409 1430 0 -23.84(-1.64%)
Dec 09, 2016 1433 1471 1428 1454 0 +31.58(+2.22%)
Dec 08, 2016 1410 1429 1396 1422 0 +2.67(+0.19%)
Dec 07, 2016 1428 1436 1397 1419 0 -15.92(-1.11%)
Dec 06, 2016 1426 1448 1406 1435 0 +6.40(+0.45%)
Dec 05, 2016 1422 1439 1415 1429 0 +19.24(+1.36%)
Dec 02, 2016 1411 1421 1398 1410 0 +9.28(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.